Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.08 | 26.56 | 25.98 | 26.45 | 124,400 | +0.02(+0.08%) |
Feb 27, 2020 | 26.66 | 27.10 | 26.43 | 26.43 | 128,694 | -0.75(-2.78%) |
Feb 26, 2020 | 27.31 | 27.62 | 27.14 | 27.18 | 91,114 | -0.11(-0.39%) |
Feb 25, 2020 | 27.48 | 27.60 | 27.18 | 27.29 | 99,970 | -0.76(-2.70%) |
Feb 24, 2020 | 28.21 | 28.35 | 27.98 | 28.05 | 78,189 | -1.30(-4.43%) |
Feb 21, 2020 | 29.30 | 29.50 | 29.30 | 29.35 | 58,600 | -0.34(-1.16%) |
Feb 20, 2020 | 29.66 | 29.76 | 29.55 | 29.70 | 47,503 | +0.14(+0.47%) |
Feb 19, 2020 | 29.67 | 29.67 | 29.54 | 29.55 | 51,073 | +0.12(+0.42%) |
Feb 18, 2020 | 29.33 | 29.51 | 29.33 | 29.43 | 51,668 | -0.28(-0.94%) |
Feb 14, 2020 | 29.68 | 29.85 | 29.68 | 29.71 | 86,500 | +0.17(+0.58%) |
Feb 13, 2020 | 29.45 | 29.64 | 29.39 | 29.54 | 45,042 | +0.10(+0.34%) |
Feb 12, 2020 | 29.56 | 29.59 | 29.40 | 29.44 | 46,565 | -0.06(-0.20%) |
Feb 11, 2020 | 29.33 | 29.54 | 29.33 | 29.50 | 105,317 | +0.13(+0.44%) |
Feb 10, 2020 | 29.29 | 29.39 | 29.27 | 29.37 | 55,870 | +0.00(+0.00%) |
Feb 07, 2020 | 29.32 | 29.55 | 29.32 | 29.37 | 239,500 | -0.19(-0.64%) |
Feb 06, 2020 | 29.54 | 29.64 | 29.48 | 29.56 | 63,539 | -0.14(-0.47%) |
Feb 05, 2020 | 29.75 | 29.77 | 29.56 | 29.70 | 75,441 | +0.15(+0.51%) |
Feb 04, 2020 | 29.56 | 29.78 | 29.53 | 29.55 | 57,985 | +0.68(+2.36%) |
Feb 03, 2020 | 29.01 | 29.03 | 28.76 | 28.87 | 62,482 | -0.24(-0.82%) |
Jan 31, 2020 | 29.27 | 29.30 | 29.06 | 29.11 | 52,700 | -0.12(-0.41%) |
Jan 30, 2020 | 29.12 | 29.23 | 29.05 | 29.23 | 49,923 | -0.23(-0.78%) |
Jan 29, 2020 | 29.50 | 29.60 | 29.40 | 29.46 | 60,115 | +0.19(+0.65%) |
Jan 28, 2020 | 29.11 | 29.33 | 29.09 | 29.27 | 63,919 | +0.15(+0.52%) |
Jan 27, 2020 | 29.33 | 29.44 | 29.12 | 29.12 | 430,713 | -1.33(-4.37%) |
Jan 24, 2020 | 30.74 | 30.75 | 30.40 | 30.45 | 1,332,400 | -0.50(-1.62%) |
Jan 23, 2020 | 31.02 | 31.06 | 30.88 | 30.95 | 50,739 | -0.09(-0.29%) |
Jan 22, 2020 | 31.08 | 31.11 | 30.96 | 31.04 | 61,830 | -0.39(-1.24%) |
Jan 21, 2020 | 31.26 | 31.47 | 31.21 | 31.43 | 120,091 | +0.25(+0.80%) |
Jan 17, 2020 | 31.08 | 31.25 | 31.08 | 31.18 | 41,300 | +0.54(+1.76%) |
Jan 16, 2020 | 30.61 | 30.73 | 30.47 | 30.64 | 52,925 | +0.05(+0.15%) |
Jan 15, 2020 | 30.49 | 30.63 | 30.41 | 30.59 | 47,813 | +0.36(+1.19%) |
Jan 14, 2020 | 30.03 | 30.26 | 30.02 | 30.24 | 58,967 | +0.20(+0.65%) |
Jan 13, 2020 | 29.88 | 30.06 | 29.88 | 30.04 | 68,907 | +0.34(+1.14%) |
Jan 10, 2020 | 29.75 | 29.81 | 29.64 | 29.70 | 95,300 | -0.07(-0.24%) |
Jan 09, 2020 | 29.75 | 29.85 | 29.68 | 29.77 | 88,990 | +0.21(+0.72%) |
Jan 08, 2020 | 29.66 | 29.66 | 29.51 | 29.56 | 41,322 | -0.29(-0.97%) |
Jan 07, 2020 | 29.95 | 30.02 | 29.81 | 29.85 | 84,714 | -0.16(-0.53%) |
Jan 06, 2020 | 29.91 | 30.07 | 29.83 | 30.01 | 55,859 | +0.42(+1.42%) |
Jan 03, 2020 | 29.55 | 29.67 | 29.53 | 29.59 | 47,700 | +0.22(+0.75%) |
Jan 02, 2020 | 29.43 | 29.57 | 29.32 | 29.37 | 70,642 | -0.42(-1.41%) |
Dec 31, 2019 | 29.99 | 30.22 | 29.73 | 29.79 | 39,800 | +0.01(+0.03%) |
Dec 30, 2019 | 29.93 | 29.98 | 29.78 | 29.78 | 29,320 | -0.31(-1.03%) |
Dec 27, 2019 | 29.89 | 30.12 | 29.86 | 30.09 | 58,700 | +0.19(+0.64%) |
Dec 26, 2019 | 29.65 | 30.08 | 29.65 | 29.90 | 45,354 | -0.01(-0.03%) |
Dec 24, 2019 | 29.94 | 29.94 | 29.73 | 29.91 | 38,300 | +0.05(+0.17%) |
Dec 23, 2019 | 29.79 | 29.93 | 29.76 | 29.86 | 59,062 | +0.36(+1.22%) |
Dec 20, 2019 | 29.47 | 29.59 | 29.43 | 29.50 | 54,600 | +0.25(+0.85%) |
Dec 19, 2019 | 29.18 | 29.32 | 29.17 | 29.25 | 52,531 | +0.06(+0.21%) |
Dec 18, 2019 | 29.22 | 29.26 | 29.11 | 29.19 | 72,412 | +0.02(+0.07%) |
Dec 17, 2019 | 29.10 | 29.19 | 29.07 | 29.17 | 57,754 | -0.17(-0.58%) |
Dec 16, 2019 | 29.33 | 29.50 | 29.32 | 29.34 | 71,721 | +0.61(+2.12%) |
Dec 13, 2019 | 28.53 | 28.82 | 28.45 | 28.73 | 56,100 | -0.10(-0.35%) |
Dec 12, 2019 | 29.00 | 29.06 | 28.78 | 28.83 | 106,229 | -0.33(-1.13%) |
Dec 11, 2019 | 28.97 | 29.26 | 28.97 | 29.16 | 63,505 | -0.05(-0.17%) |
Dec 10, 2019 | 29.20 | 29.37 | 29.14 | 29.21 | 58,715 | -0.03(-0.10%) |
Dec 09, 2019 | 29.18 | 29.36 | 29.18 | 29.24 | 80,914 | -0.19(-0.65%) |
Dec 06, 2019 | 29.41 | 29.55 | 29.41 | 29.43 | 47,200 | +0.11(+0.38%) |
Dec 05, 2019 | 29.46 | 29.52 | 29.27 | 29.32 | 44,127 | +0.28(+0.96%) |
Dec 04, 2019 | 29.17 | 29.19 | 28.96 | 29.04 | 48,017 | -0.44(-1.49%) |
Dec 03, 2019 | 29.40 | 29.54 | 29.35 | 29.48 | 39,108 | +0.42(+1.45%) |